Mercado fechado
BOVESPA
127.093,57 +1.083,57 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,79 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.816,81 -101,38 (-0,23%)
Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116C00060000 | 2023-11-17 11:07AM EST | 60.00 | 75.93 | 87.70 | 91.05 | 0.00 | - | 10 | 15 | 66.88% |
| ABNB260116C00065000 | 2023-11-13 2:42PM EST | 65.00 | 66.04 | 83.60 | 87.05 | 0.00 | - | 1 | 4 | 64.45% |
| ABNB260116C00070000 | 2023-11-30 1:08PM EST | 70.00 | 68.00 | 80.10 | 82.70 | 0.00 | - | 6 | 23 | 62.38% |
| ABNB260116C00075000 | 2023-11-22 3:57PM EST | 75.00 | 67.85 | 76.70 | 79.00 | 0.00 | - | 3 | 6 | 61.19% |
| ABNB260116C00080000 | 2023-10-26 11:08AM EST | 80.00 | 54.00 | 62.50 | 65.00 | 0.00 | - | 1 | 0 | 37.30% |
| ABNB260116C00085000 | 2023-11-10 3:22PM EST | 85.00 | 51.45 | 69.65 | 71.85 | 0.00 | - | 2 | 3 | 58.44% |
| ABNB260116C00090000 | 2023-12-06 3:42PM EST | 90.00 | 63.00 | 66.25 | 68.45 | 0.00 | - | 1 | 11 | 57.22% |
| ABNB260116C00095000 | 2023-11-14 12:26PM EST | 95.00 | 51.60 | 63.40 | 65.15 | 0.00 | - | 1 | 2 | 56.50% |
| ABNB260116C00100000 | 2023-12-04 10:51AM EST | 100.00 | 55.40 | 59.75 | 61.90 | 0.00 | - | 4 | 23 | 54.99% |
| ABNB260116C00105000 | 2023-11-21 9:30AM EST | 105.00 | 48.04 | 56.70 | 58.90 | 0.00 | - | 13 | 15 | 54.12% |
| ABNB260116C00110000 | 2023-12-05 11:35AM EST | 110.00 | 50.00 | 54.15 | 55.90 | 0.00 | - | 1 | 14 | 53.53% |
| ABNB260116C00115000 | 2023-12-07 3:24PM EST | 115.00 | 51.75 | 50.30 | 52.95 | 0.00 | - | 4 | 49 | 51.86% |
| ABNB260116C00120000 | 2023-12-05 3:11PM EST | 120.00 | 44.13 | 48.40 | 50.15 | 0.00 | - | 1 | 37 | 51.68% |
| ABNB260116C00125000 | 2023-12-01 12:16PM EST | 125.00 | 40.50 | 45.90 | 47.50 | 0.00 | - | 1 | 7 | 51.04% |
| ABNB260116C00130000 | 2023-12-08 2:44PM EST | 130.00 | 44.70 | 43.10 | 46.60 | +0.30 | +0.68% | 1 | 31 | 51.29% |
| ABNB260116C00135000 | 2023-12-07 2:27PM EST | 135.00 | 42.08 | 41.20 | 42.50 | 0.00 | - | 13 | 32 | 50.72% |
| ABNB260116C00140000 | 2023-12-07 11:58AM EST | 140.00 | 38.90 | 38.65 | 40.20 | 0.00 | - | 5 | 33 | 50.12% |
| ABNB260116C00145000 | 2023-12-07 10:30AM EST | 145.00 | 36.50 | 37.05 | 37.95 | 0.00 | - | 3 | 12 | 49.48% |
| ABNB260116C00150000 | 2023-11-28 12:48PM EST | 150.00 | 27.45 | 34.15 | 36.70 | 0.00 | - | 1 | 88 | 50.03% |
| ABNB260116C00155000 | 2023-11-14 9:59AM EST | 155.00 | 25.26 | 32.50 | 33.90 | 0.00 | - | 2 | 4 | 48.50% |
| ABNB260116C00160000 | 2023-12-07 10:11AM EST | 160.00 | 30.67 | 31.00 | 31.85 | 0.00 | - | 1 | 248 | 47.84% |
| ABNB260116C00165000 | 2023-12-07 10:09AM EST | 165.00 | 29.54 | 28.35 | 30.05 | 0.00 | - | 2 | 290 | 47.41% |
| ABNB260116C00170000 | 2023-11-29 12:14PM EST | 170.00 | 20.30 | 26.90 | 28.35 | 0.00 | - | 56 | 63 | 47.01% |
| ABNB260116C00175000 | 2023-12-07 10:05AM EST | 175.00 | 25.50 | 25.85 | 26.65 | 0.00 | - | 4 | 47 | 46.53% |
| ABNB260116C00180000 | 2023-11-28 11:06AM EST | 180.00 | 18.18 | 24.30 | 25.15 | 0.00 | - | 1 | 26 | 46.20% |
| ABNB260116C00185000 | 2023-12-08 1:06PM EST | 185.00 | 23.00 | 22.85 | 24.55 | +4.28 | +22.86% | 1 | 250 | 46.91% |
| ABNB260116C00190000 | 2023-11-29 1:38PM EST | 190.00 | 15.70 | 21.45 | 22.25 | 0.00 | - | 1 | 27 | 45.45% |
| ABNB260116C00195000 | 2023-11-27 12:38PM EST | 195.00 | 16.46 | 20.10 | 23.00 | 0.00 | - | 2 | 263 | 47.68% |
| ABNB260116C00200000 | 2023-12-08 2:18PM EST | 200.00 | 19.73 | 18.90 | 19.75 | +0.73 | +3.84% | 101 | 208 | 44.88% |
| ABNB260116C00210000 | 2023-12-08 3:31PM EST | 210.00 | 17.20 | 16.65 | 17.20 | +0.20 | +1.18% | 3 | 101 | 43.96% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB260116P00060000 | 2023-12-04 10:34AM EST | 60.00 | 3.45 | 3.25 | 3.50 | 0.00 | - | 45 | 817 | 48.90% |
| ABNB260116P00065000 | 2023-12-04 1:44PM EST | 65.00 | 4.25 | 3.90 | 4.50 | 0.00 | - | 2 | 473 | 48.63% |
| ABNB260116P00070000 | 2023-12-04 1:38PM EST | 70.00 | 5.15 | 4.45 | 5.70 | 0.00 | - | 2 | 32 | 48.55% |
| ABNB260116P00075000 | 2023-12-05 3:22PM EST | 75.00 | 5.93 | 4.85 | 5.95 | 0.00 | - | 10 | 48 | 45.44% |
| ABNB260116P00080000 | 2023-12-07 3:44PM EST | 80.00 | 6.65 | 6.40 | 7.30 | 0.00 | - | 21 | 71 | 45.28% |
| ABNB260116P00085000 | 2023-12-08 3:13PM EST | 85.00 | 7.60 | 7.35 | 8.10 | -0.42 | -5.24% | 3 | 32 | 43.54% |
| ABNB260116P00090000 | 2023-12-06 12:20PM EST | 90.00 | 8.91 | 7.05 | 10.10 | 0.00 | - | 25 | 73 | 44.24% |
| ABNB260116P00095000 | 2023-11-29 2:56PM EST | 95.00 | 12.05 | 9.65 | 10.75 | 0.00 | - | 4 | 38 | 41.96% |
| ABNB260116P00100000 | 2023-12-07 2:16PM EST | 100.00 | 11.30 | 10.90 | 13.05 | 0.00 | - | 2 | 119 | 42.64% |
| ABNB260116P00105000 | 2023-11-27 11:57AM EST | 105.00 | 15.26 | 12.60 | 15.15 | 0.00 | - | 2 | 30 | 42.65% |
| ABNB260116P00110000 | 2023-11-15 2:25PM EST | 110.00 | 16.40 | 14.15 | 16.10 | 0.00 | - | 1 | 26 | 40.59% |
| ABNB260116P00115000 | 2023-11-15 12:07PM EST | 115.00 | 18.78 | 15.60 | 17.15 | 0.00 | - | 3 | 87 | 38.67% |
| ABNB260116P00120000 | 2023-12-07 11:51AM EST | 120.00 | 18.95 | 18.05 | 18.90 | 0.00 | - | 20 | 108 | 37.71% |
| ABNB260116P00125000 | 2023-12-07 10:09AM EST | 125.00 | 20.27 | 20.05 | 21.90 | 0.00 | - | 2 | 27 | 38.34% |
| ABNB260116P00130000 | 2023-12-07 10:31AM EST | 130.00 | 22.51 | 22.15 | 22.70 | 0.00 | - | 3 | 114 | 35.80% |
| ABNB260116P00135000 | 2023-12-07 1:59PM EST | 135.00 | 24.90 | 24.40 | 26.15 | 0.00 | - | 10 | 889 | 36.66% |
| ABNB260116P00140000 | 2023-12-07 1:59PM EST | 140.00 | 27.35 | 26.75 | 28.95 | 0.00 | - | 12 | 36 | 36.48% |
| ABNB260116P00145000 | 2023-11-20 10:45AM EST | 145.00 | 34.00 | 29.25 | 30.20 | 0.00 | - | 5 | 36 | 34.21% |
| ABNB260116P00150000 | 2023-12-07 9:42AM EST | 150.00 | 32.95 | 31.80 | 32.85 | 0.00 | - | 1 | 36 | 33.57% |
| ABNB260116P00155000 | 2023-12-01 3:11PM EST | 155.00 | 37.25 | 34.55 | 35.70 | 0.00 | - | 9 | 244 | 33.02% |
| ABNB260116P00160000 | 2023-10-19 8:47AM EST | 160.00 | 49.15 | 43.60 | 46.45 | 0.00 | - | 9 | 20 | 42.04% |
| ABNB260116P00165000 | 2023-10-06 9:41AM EST | 165.00 | 51.00 | 48.75 | 52.90 | 0.00 | - | 4 | 4 | 45.64% |
| ABNB260116P00170000 | 2023-11-14 11:14AM EST | 170.00 | 52.30 | 43.50 | 44.90 | 0.00 | - | 4 | 4 | 31.31% |
| ABNB260116P00175000 | 2023-12-07 9:55AM EST | 175.00 | 47.72 | 46.75 | 49.05 | 0.00 | - | 1 | 12 | 31.82% |
| ABNB260116P00180000 | 2023-11-14 10:48AM EST | 180.00 | 59.90 | 50.10 | 51.65 | 0.00 | - | - | 8 | 30.22% |
| ABNB260116P00210000 | 2023-11-28 12:51PM EST | 210.00 | 83.40 | 71.05 | 74.75 | 0.00 | - | 1 | 21 | 27.27% |
© 2023 Yahoo. Todos os direitos reservados.